시장 데이터를 불러오는 중
전체 종목
인텔 과거 주가
Intel Corporation - Common Stock · INTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intel Corporation - Common Stock · INTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,278 | ₩145,345 | ₩139,471 | ₩140,410 | -3.35% | 7472.7만 |
| 2026.10.08 | ₩148,027 | ₩149,663 | ₩141,134 | ₩143,602 | -2.99% | 1.2억 |
| 2026.10.07 | ₩149,757 | ₩154,625 | ₩149,047 | ₩151,702 | +1.30% | 8286.2만 |
| 2026.10.06 | ₩156,986 | ₩158,514 | ₩150,200 | ₩150,870 | -3.90% | 1억 |
| 2026.10.05 | ₩154,679 | ₩158,327 | ₩154,639 | ₩155,819 | +0.74% | 8133.2만 |
| 2026.10.02 | ₩166,306 | ₩168,975 | ₩159,534 | ₩160,030 | -3.77% | 9540.2만 |
| 2026.10.01 | ₩159,225 | ₩163,812 | ₩157,375 | ₩160,928 | +1.07% | 1억 |
| 2026.09.30 | ₩155,859 | ₩161,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,237 |
| +3.45% |
| 9491.7만 |
| 2026.09.29 | ₩156,503 | ₩159,252 | ₩152,842 | ₩155,470 | -0.66% | 8874.5만 |
|---|
| 2026.09.28 | ₩161,840 | ₩163,222 | ₩153,834 | ₩155,604 | -3.85% | 1.1억 |
|---|
| 2026.09.25 | ₩170,088 | ₩170,222 | ₩164,737 | ₩164,952 | -3.02% | 9772.8만 |
|---|
| 2026.09.24 | ₩161,746 | ₩170,906 | ₩160,325 | ₩170,839 | +5.62% | 1.2억 |
|---|
| 2026.09.23 | ₩166,118 | ₩166,628 | ₩160,177 | ₩164,415 | -1.03% | 8562.1만 |
|---|
| 2026.09.22 | ₩161,130 | ₩166,413 | ₩161,036 | ₩166,105 | +3.09% | 1.1억 |
|---|
| 2026.09.21 | ₩156,275 | ₩167,272 | ₩154,129 | ₩163,316 | +4.51% | 1.9억 |
|---|
| 2026.09.18 | ₩147,249 | ₩148,175 | ₩142,690 | ₩145,640 | -1.09% | 1.7억 |
|---|
| 2026.09.17 | ₩140,410 | ₩149,355 | ₩140,410 | ₩145,908 | +3.92% | 1.5억 |
|---|
| 2026.09.16 | ₩135,944 | ₩140,035 | ₩133,155 | ₩135,515 | -0.32% | 1.2억 |
|---|
| 2026.09.15 | ₩132,538 | ₩134,751 | ₩129,440 | ₩130,272 | -1.71% | 8499.9만 |
|---|
| 2026.09.14 | ₩128,501 | ₩132,578 | ₩126,758 | ₩130,339 | +1.43% | 9646만 |
|---|
| 2026.09.11 | ₩137,419 | ₩140,678 | ₩135,542 | ₩138,050 | +0.46% | 8699만 |
|---|
| 2026.09.10 | ₩137,393 | ₩138,439 | ₩133,222 | ₩134,536 | -2.08% | 9688.7만 |
|---|
| 2026.09.09 | ₩137,728 | ₩143,079 | ₩137,728 | ₩142,475 | +3.45% | 9689.1만 |
|---|
| 2026.09.08 | ₩135,180 | ₩142,274 | ₩134,576 | ₩140,102 | +3.64% | 1.4억 |
|---|
| 2026.09.04 | ₩123,982 | ₩128,662 | ₩123,204 | ₩128,475 | +3.62% | 9765.4만 |
|---|
| 2026.09.03 | ₩119,825 | ₩123,875 | ₩117,652 | ₩122,936 | +2.60% | 7992.8만 |
|---|
| 2026.09.02 | ₩119,154 | ₩121,273 | ₩117,344 | ₩120,763 | +1.35% | 6155.5만 |
|---|
| 2026.09.01 | ₩116,459 | ₩119,905 | ₩114,957 | ₩119,315 | +2.45% | 7396.2만 |
|---|
| 2026.08.31 | ₩120,696 | ₩123,177 | ₩119,315 | ₩120,039 | -0.54% | 6518.8만 |
|---|
| 2026.08.28 | ₩121,058 | ₩125,658 | ₩119,422 | ₩119,986 | -0.89% | 8617.3만 |
|---|
| 2026.08.27 | ₩120,576 | ₩124,652 | ₩118,631 | ₩123,499 | +2.42% | 1억 |
|---|
| 2026.08.26 | ₩116,418 | ₩118,390 | ₩114,836 | ₩118,336 | +1.65% | 7575.3만 |
|---|
| 2026.08.25 | ₩120,777 | ₩120,938 | ₩117,062 | ₩117,317 | -2.86% | 8185.4만 |
|---|
| 2026.08.24 | ₩119,167 | ₩119,235 | ₩114,179 | ₩117,022 | -1.80% | 9690.3만 |
|---|
| 2026.08.21 | ₩124,331 | ₩124,411 | ₩120,361 | ₩120,790 | -2.85% | 9167만 |
|---|
| 2026.08.20 | ₩123,204 | ₩124,290 | ₩120,495 | ₩123,553 | +0.28% | 8565.5만 |
|---|
| 2026.08.19 | ₩130,634 | ₩131,693 | ₩122,413 | ₩124,451 | -4.73% | 1.1억 |
|---|
| 2026.08.18 | ₩133,061 | ₩133,182 | ₩127,737 | ₩129,668 | -2.55% | 1.2억 |
|---|
| 2026.08.17 | ₩138,868 | ₩142,113 | ₩136,521 | ₩138,787 | -0.06% | 8861.7만 |
|---|
| 2026.08.14 | ₩140,115 | ₩143,320 | ₩136,856 | ₩137,460 | -1.90% | 9538.8만 |
|---|
| 2026.08.13 | ₩136,132 | ₩144,259 | ₩134,550 | ₩140,222 | +3.00% | 1.2억 |
|---|
| 2026.08.12 | ₩135,891 | ₩138,345 | ₩134,268 | ₩135,381 | -0.38% | 1.6억 |
|---|
| 2026.08.11 | ₩129,789 | ₩131,894 | ₩127,871 | ₩131,036 | +0.96% | 1.6억 |
|---|
| 2026.08.10 | ₩131,774 | ₩134,147 | ₩129,145 | ₩130,781 | -0.75% | 1억 |
|---|
| 2026.08.07 | ₩137,232 | ₩139,015 | ₩131,465 | ₩136,320 | -0.66% | 7676.1만 |
|---|
| 2026.08.06 | ₩131,720 | ₩138,640 | ₩128,206 | ₩133,852 | +1.62% | 7808.8만 |
|---|
| 2026.08.05 | ₩133,168 | ₩137,902 | ₩131,291 | ₩135,529 | +1.77% | 8538.8만 |
|---|
| 2026.08.04 | ₩127,724 | ₩135,971 | ₩126,490 | ₩135,260 | +5.90% | 1.2억 |
|---|
| 2026.08.03 | ₩118,551 | ₩122,949 | ₩114,822 | ₩122,037 | +2.94% | 9663.4만 |
|---|
| 2026.07.31 | ₩129,708 | ₩131,291 | ₩120,871 | ₩120,965 | -6.74% | 1.1억 |
|---|
| 2026.07.30 | ₩116,016 | ₩126,195 | ₩115,292 | ₩122,212 | +5.34% | 1.4억 |
|---|
| 2026.07.29 | ₩116,096 | ₩118,644 | ₩109,686 | ₩109,807 | -5.42% | 1.5억 |
|---|
| 2026.07.28 | ₩116,163 | ₩118,390 | ₩111,443 | ₩115,734 | -0.37% | 1.5억 |
|---|
| 2026.07.27 | ₩123,995 | ₩127,375 | ₩116,593 | ₩122,936 | -0.85% | 1.3억 |
|---|
| 2026.07.24 | ₩134,590 | ₩136,440 | ₩122,815 | ₩123,808 | -8.01% | 1.8억 |
|---|
| 2026.07.23 | ₩135,636 | ₩139,713 | ₩133,088 | ₩134,415 | -0.90% | 1.4억 |
|---|
| 2026.07.22 | ₩136,186 | ₩143,293 | ₩136,092 | ₩137,621 | +1.05% | 7843.1만 |
|---|
| 2026.07.21 | ₩138,385 | ₩142,609 | ₩135,743 | ₩141,416 | +2.19% | 1.1억 |
|---|
| 2026.07.20 | ₩130,862 | ₩135,421 | ₩129,977 | ₩130,164 | -0.53% | 8974.1만 |
|---|
| 2026.07.17 | ₩123,566 | ₩131,492 | ₩120,146 | ₩127,455 | +3.15% | 1.3억 |
|---|
| 2026.07.16 | ₩135,636 | ₩136,628 | ₩128,045 | ₩130,057 | -4.11% | 1.1억 |
|---|
| 2026.07.15 | ₩146,579 | ₩146,995 | ₩133,034 | ₩138,117 | -5.77% | 1.2억 |
|---|
| 2026.07.14 | ₩144,809 | ₩146,431 | ₩138,921 | ₩144,514 | -0.20% | 9112.9만 |
|---|
| 2026.07.13 | ₩142,127 | ₩142,381 | ₩136,508 | ₩138,291 | -2.70% | 1억 |
|---|
| 2026.07.10 | ₩146,954 | ₩148,658 | ₩144,098 | ₩147,303 | +0.24% | 7084.7만 |
|---|
| 2026.07.09 | ₩154,049 | ₩156,597 | ₩149,543 | ₩150,924 | -2.03% | 9935.3만 |
|---|
| 2026.07.08 | ₩145,238 | ₩148,175 | ₩140,021 | ₩147,840 | +1.79% | 1.1억 |
|---|
| 2026.07.07 | ₩155,966 | ₩156,194 | ₩145,238 | ₩148,041 | -5.08% | 1.4억 |
|---|
| 2026.07.06 | ₩164,375 | ₩170,718 | ₩162,967 | ₩163,879 | -0.30% | 8695만 |
|---|
| 2026.07.02 | ₩172,891 | ₩175,331 | ₩157,750 | ₩161,398 | -6.65% | 1.2억 |
|---|
| 2026.07.01 | ₩181,044 | ₩182,037 | ₩169,887 | ₩170,343 | -5.91% | 1.1억 |
|---|
| 2026.06.30 | ₩177,008 | ₩190,901 | ₩176,378 | ₩187,254 | +5.79% | 1.2억 |
|---|
| 2026.06.29 | ₩170,316 | ₩177,088 | ₩158,917 | ₩176,646 | +3.72% | 1.1억 |
|---|
| 2026.06.26 | ₩172,609 | ₩175,989 | ₩168,304 | ₩172,086 | -0.30% | 9947.5만 |
|---|
| 2026.06.25 | ₩187,388 | ₩188,715 | ₩168,184 | ₩178,188 | -4.91% | 1.2억 |
|---|
| 2026.06.24 | ₩178,429 | ₩182,493 | ₩171,590 | ₩176,552 | -1.05% | 1억 |
|---|
| 2026.06.23 | ₩173,977 | ₩185,041 | ₩172,059 | ₩177,397 | +1.97% | 1.3억 |
|---|
| 2026.06.22 | ₩186,570 | ₩189,694 | ₩182,667 | ₩189,010 | +1.31% | 1.3억 |
|---|
| 2026.06.18 | ₩176,766 | ₩181,688 | ₩171,523 | ₩179,690 | +1.65% | 2.3억 |
|---|
| 2026.06.17 | ₩163,409 | ₩167,902 | ₩158,327 | ₩162,404 | -0.62% | 1.2억 |
|---|
| 2026.06.16 | ₩167,781 | ₩172,596 | ₩155,564 | ₩156,972 | -6.44% | 1.3억 |
|---|
| 2026.06.15 | ₩173,655 | ₩177,839 | ₩169,860 | ₩171,469 | -1.26% | 1.3억 |
|---|
| 2026.06.12 | ₩157,468 | ₩171,121 | ₩154,666 | ₩167,057 | +6.09% | 1.5억 |
|---|
| 2026.06.11 | ₩152,238 | ₩160,177 | ₩148,202 | ₩156,852 | +3.03% | 1.9억 |
|---|
| 2026.06.10 | ₩142,194 | ₩149,529 | ₩140,705 | ₩143,548 | +0.95% | 1.2억 |
|---|
| 2026.06.09 | ₩151,527 | ₩152,882 | ₩133,383 | ₩144,728 | -4.49% | 1.5억 |
|---|
| 2026.06.08 | ₩148,859 | ₩150,924 | ₩143,039 | ₩147,880 | -0.66% | 1.4억 |
|---|
| 2026.06.05 | ₩142,797 | ₩142,797 | ₩131,867 | ₩132,994 | -6.87% | 1.5억 |
|---|
| 2026.06.04 | ₩145,372 | ₩151,729 | ₩144,138 | ₩149,905 | +3.12% | 7732.6만 |
|---|
| 2026.06.03 | ₩156,127 | ₩158,635 | ₩148,671 | ₩151,152 | -3.19% | 1.2억 |
|---|
| 2026.06.02 | ₩144,098 | ₩146,177 | ₩139,699 | ₩144,742 | +0.45% | 1.1억 |
|---|
| 2026.06.01 | ₩146,753 | ₩151,943 | ₩142,596 | ₩146,619 | -0.09% | 1.3억 |
|---|
| 2026.05.29 | ₩166,092 | ₩169,833 | ₩152,265 | ₩153,794 | -7.40% | 1.9억 |
|---|
| 2026.05.28 | ₩162,873 | ₩165,059 | ₩155,980 | ₩162,122 | -0.46% | 9732.1만 |
|---|
| 2026.05.27 | ₩166,816 | ₩167,996 | ₩156,905 | ₩163,302 | -2.11% | 9332.3만 |
|---|
| 2026.05.26 | ₩163,745 | ₩168,465 | ₩157,375 | ₩165,649 | +1.16% | 1.1억 |
|---|
| 2026.05.22 | ₩161,384 | ₩164,657 | ₩158,367 | ₩160,714 | -0.42% | 8266.3만 |
|---|
| 2026.05.21 | ₩156,342 | ₩160,137 | ₩151,769 | ₩158,917 | +1.65% | 1억 |
|---|
| 2026.05.20 | ₩155,859 | ₩163,530 | ₩153,955 | ₩159,534 | +2.36% | 1.7억 |
|---|
| 2026.05.19 | ₩143,468 | ₩151,635 | ₩137,326 | ₩148,591 | +3.57% | 1.5억 |
|---|
| 2026.05.18 | ₩152,171 | ₩154,947 | ₩139,270 | ₩145,064 | -4.67% | 1.5억 |
|---|
| 2026.05.15 | ₩147,236 | ₩148,282 | ₩140,839 | ₩145,868 | -0.93% | 1.4억 |
|---|
| 2026.05.14 | ₩153,767 | ₩159,011 | ₩151,769 | ₩155,470 | +1.11% | 1.2억 |
|---|
| 2026.05.13 | ₩166,427 | ₩167,634 | ₩156,114 | ₩161,317 | -3.07% | 1.2억 |
|---|
| 2026.05.12 | ₩166,775 | ₩171,375 | ₩154,223 | ₩161,746 | -3.02% | 1.7억 |
|---|
| 2026.05.11 | ₩175,519 | ₩178,027 | ₩166,185 | ₩173,588 | -1.10% | 1.8억 |
|---|
| 2026.05.08 | ₩149,945 | ₩175,104 | ₩149,932 | ₩167,526 | +11.73% | 2.3억 |
|---|
| 2026.05.07 | ₩148,886 | ₩153,566 | ₩146,378 | ₩147,008 | -1.26% | 1.2억 |
|---|
| 2026.05.06 | ₩148,832 | ₩152,211 | ₩142,931 | ₩151,554 | +1.83% | 1.6억 |
|---|
| 2026.05.05 | ₩134,791 | ₩148,161 | ₩134,214 | ₩145,037 | +7.60% | 2억 |
|---|
| 2026.05.04 | ₩133,007 | ₩133,866 | ₩128,206 | ₩128,448 | -3.43% | 1.2억 |
|---|
| 2026.05.01 | ₩124,988 | ₩134,710 | ₩124,196 | ₩133,597 | +6.89% | 1.6억 |
|---|
| 2026.04.30 | ₩128,206 | ₩128,327 | ₩122,708 | ₩126,704 | -1.17% | 1.6억 |
|---|
| 2026.04.29 | ₩115,520 | ₩127,335 | ₩115,158 | ₩127,066 | +10.00% | 2.4억 |
|---|
| 2026.04.28 | ₩109,002 | ₩113,441 | ₩108,358 | ₩113,347 | +3.99% | 1.5억 |
|---|
| 2026.04.27 | ₩112,207 | ₩116,807 | ₩110,786 | ₩113,978 | +1.58% | 1.8억 |
|---|
| 2026.04.24 | ₩110,236 | ₩114,286 | ₩106,776 | ₩110,692 | +0.41% | 2.8억 |
|---|
| 2026.04.23 | ₩88,645 | ₩91,568 | ₩87,733 | ₩89,557 | +1.03% | 1.6억 |
|---|
| 2026.04.22 | ₩91,112 | ₩92,225 | ₩87,143 | ₩87,532 | -3.93% | 9026.7만 |
|---|
| 2026.04.21 | ₩90,039 | ₩90,750 | ₩88,028 | ₩88,859 | -1.31% | 9140.2만 |
|---|
| 2026.04.20 | ₩91,796 | ₩92,815 | ₩86,459 | ₩88,108 | -4.02% | 9685.1만 |
|---|
| 2026.04.17 | ₩92,333 | ₩94,317 | ₩90,844 | ₩91,863 | -0.51% | 1.2억 |
|---|
| 2026.04.16 | ₩87,076 | ₩92,011 | ₩86,191 | ₩91,863 | +5.50% | 1.1억 |
|---|
| 2026.04.15 | ₩85,520 | ₩88,296 | ₩84,326 | ₩87,089 | +1.83% | 9205.2만 |
|---|
| 2026.04.14 | ₩87,384 | ₩87,411 | ₩83,267 | ₩85,574 | -2.07% | 1.1억 |
|---|
| 2026.04.13 | ₩83,388 | ₩88,041 | ₩83,388 | ₩87,411 | +4.82% | 1.1억 |
|---|
| 2026.04.10 | ₩82,503 | ₩85,010 | ₩81,470 | ₩83,656 | +1.40% | 9862.4만 |
|---|
| 2026.04.09 | ₩78,318 | ₩83,254 | ₩78,305 | ₩82,771 | +5.68% | 1.6억 |
|---|
| 2026.04.08 | ₩74,255 | ₩79,351 | ₩73,491 | ₩79,056 | +6.47% | 1.8억 |
|---|
| 2026.04.07 | ₩69,615 | ₩71,439 | ₩68,690 | ₩70,956 | +1.93% | 1.3억 |
|---|
| 2026.04.06 | ₩68,234 | ₩70,259 | ₩66,879 | ₩68,100 | -0.20% | 7997.9만 |
|---|
| 2026.04.02 | ₩61,770 | ₩67,711 | ₩61,743 | ₩67,563 | +9.38% | 1.2억 |
|---|
| 2026.04.01 | ₩60,348 | ₩65,404 | ₩60,321 | ₩64,412 | +6.73% | 1.3억 |
|---|
| 2026.03.31 | ₩56,258 | ₩59,316 | ₩55,789 | ₩59,181 | +5.20% | 9529.5만 |
|---|
| 2026.03.30 | ₩58,632 | ₩58,994 | ₩54,488 | ₩55,239 | -5.79% | 8459.6만 |
|---|
| 2026.03.27 | ₩58,497 | ₩59,181 | ₩57,478 | ₩57,840 | -1.12% | 7000.2만 |
|---|
| 2026.03.26 | ₩62,092 | ₩62,494 | ₩58,900 | ₩59,141 | -4.75% | 8284.1만 |
|---|
| 2026.03.25 | ₩61,488 | ₩64,170 | ₩60,952 | ₩63,272 | +2.90% | 9746.8만 |
|---|
| 2026.03.24 | ₩58,390 | ₩59,423 | ₩57,934 | ₩59,088 | +1.19% | 6532.4만 |
|---|
| 2026.03.23 | ₩59,678 | ₩60,965 | ₩58,658 | ₩59,020 | -1.10% | 8077.2만 |
|---|
| 2026.03.20 | ₩62,963 | ₩63,768 | ₩58,524 | ₩58,833 | -6.56% | 1.6억 |
|---|
| 2026.03.19 | ₩58,994 | ₩62,279 | ₩58,538 | ₩61,931 | +4.98% | 7405.2만 |
|---|
| 2026.03.18 | ₩59,275 | ₩61,300 | ₩59,074 | ₩60,388 | +1.88% | 7805.6만 |
|---|
| 2026.03.17 | ₩61,797 | ₩61,797 | ₩58,886 | ₩59,088 | -4.38% | 8906.2만 |
|---|
| 2026.03.16 | ₩64,251 | ₩65,940 | ₩61,273 | ₩61,367 | -4.49% | 1.1억 |
|---|
| 2026.03.13 | ₩61,649 | ₩62,561 | ₩60,871 | ₩61,381 | -0.44% | 6838.6만 |
|---|
| 2026.03.12 | ₩63,567 | ₩63,620 | ₩60,576 | ₩60,683 | -4.54% | 8511만 |
|---|
| 2026.03.11 | ₩62,789 | ₩65,484 | ₩62,574 | ₩64,345 | +2.48% | 7248.1만 |
|---|
| 2026.03.10 | ₩60,898 | ₩64,210 | ₩60,898 | ₩62,735 | +3.02% | 8523.3만 |
|---|
| 2026.03.09 | ₩57,317 | ₩61,367 | ₩55,842 | ₩61,126 | +6.64% | 8293.7만 |
|---|
| 2026.03.06 | ₩59,906 | ₩60,590 | ₩58,042 | ₩58,229 | -2.80% | 7469.8만 |
|---|
| 2026.03.05 | ₩60,174 | ₩62,333 | ₩59,946 | ₩61,622 | +2.41% | 7822.9만 |
|---|
| 2026.03.04 | ₩59,101 | ₩61,864 | ₩58,028 | ₩61,126 | +3.43% | 9662.8만 |
|---|
| 2026.03.03 | ₩58,256 | ₩58,591 | ₩56,513 | ₩57,800 | -0.78% | 8397.1만 |
|---|
| 2026.03.02 | ₩59,275 | ₩61,434 | ₩58,940 | ₩61,019 | +2.94% | 6070.5만 |
|---|
| 2026.02.27 | ₩59,624 | ₩62,440 | ₩59,544 | ₩61,166 | +2.59% | 7932.7만 |
|---|
| 2026.02.26 | ₩62,722 | ₩62,963 | ₩59,530 | ₩60,965 | -2.80% | 7145.8만 |
|---|
| 2026.02.25 | ₩61,810 | ₩62,990 | ₩60,455 | ₩62,869 | +1.71% | 7564.5만 |
|---|
| 2026.02.24 | ₩59,141 | ₩62,494 | ₩58,390 | ₩61,850 | +4.58% | 9887.2만 |
|---|
| 2026.02.23 | ₩59,128 | ₩59,745 | ₩57,907 | ₩58,511 | -1.04% | 5713.1만 |
|---|
| 2026.02.20 | ₩58,860 | ₩59,530 | ₩57,505 | ₩59,155 | +0.50% | 9074.4만 |
|---|
| 2026.02.19 | ₩60,281 | ₩60,576 | ₩58,900 | ₩59,839 | -0.73% | 7272.5만 |
|---|
| 2026.02.18 | ₩61,582 | ₩62,722 | ₩60,187 | ₩60,965 | -1.00% | 6530.6만 |
|---|
| 2026.02.17 | ₩61,595 | ₩62,802 | ₩60,965 | ₩61,931 | +0.54% | 6580.2만 |
|---|
| 2026.02.13 | ₩61,367 | ₩63,956 | ₩60,308 | ₩62,749 | +2.25% | 6974만 |
|---|
| 2026.02.12 | ₩64,103 | ₩65,645 | ₩61,944 | ₩62,333 | -2.76% | 8832.1만 |
|---|
| 2026.02.11 | ₩64,519 | ₩66,450 | ₩62,843 | ₩64,760 | +0.37% | 1.1억 |
|---|
| 2026.02.10 | ₩67,603 | ₩67,778 | ₩62,722 | ₩63,205 | -6.51% | 9983.3만 |
|---|
| 2026.02.09 | ₩66,504 | ₩68,690 | ₩63,822 | ₩67,375 | +1.31% | 9484.1만 |
|---|
| 2026.02.06 | ₩65,847 | ₩68,797 | ₩65,484 | ₩67,845 | +3.03% | 1.2억 |
|---|
| 2026.02.05 | ₩63,822 | ₩68,207 | ₩62,749 | ₩64,693 | +1.37% | 1.1억 |
|---|
| 2026.02.04 | ₩66,437 | ₩66,651 | ₩63,030 | ₩65,176 | -1.90% | 1.3억 |
|---|
| 2026.02.03 | ₩67,134 | ₩69,052 | ₩64,948 | ₩66,048 | -1.62% | 1.2억 |
|---|
| 2026.02.02 | ₩61,193 | ₩66,839 | ₩61,019 | ₩65,458 | +6.97% | 1억 |
|---|
| 2026.01.30 | ₩65,686 | ₩66,490 | ₩61,636 | ₩62,320 | -5.12% | 1.1억 |
|---|
| 2026.01.29 | ₩63,781 | ₩65,404 | ₩63,017 | ₩65,256 | +2.31% | 1.2억 |
|---|
| 2026.01.28 | ₩62,494 | ₩66,101 | ₩62,118 | ₩65,417 | +4.68% | 2억 |
|---|
| 2026.01.27 | ₩58,967 | ₩59,718 | ₩57,800 | ₩58,913 | -0.09% | 1.2억 |
|---|
| 2026.01.26 | ₩59,383 | ₩59,624 | ₩56,700 | ₩56,982 | -4.04% | 1.5억 |
|---|
| 2026.01.23 | ₩62,843 | ₩64,546 | ₩59,611 | ₩60,442 | -3.82% | 2.9억 |
|---|
| 2026.01.22 | ₩72,699 | ₩73,222 | ₩71,184 | ₩72,847 | +0.20% | 1.9억 |
|---|
| 2026.01.21 | ₩67,483 | ₩72,968 | ₩67,255 | ₩72,753 | +7.81% | 2.2억 |
|---|
| 2026.01.20 | ₩63,433 | ₩67,362 | ₩63,030 | ₩65,122 | +2.66% | 1.5억 |
|---|
| 2026.01.16 | ₩66,075 | ₩67,335 | ₩62,641 | ₩62,977 | -4.69% | 1.3억 |
|---|
| 2026.01.15 | ₩66,182 | ₩67,577 | ₩64,143 | ₩64,801 | -2.09% | 1.3억 |
|---|
| 2026.01.14 | ₩65,645 | ₩65,712 | ₩63,594 | ₩65,337 | -0.47% | 1.5억 |
|---|
| 2026.01.13 | ₩61,542 | ₩64,693 | ₩60,643 | ₩63,419 | +3.05% | 1.7억 |
|---|
| 2026.01.12 | ₩59,329 | ₩60,952 | ₩58,860 | ₩59,088 | -0.41% | 1억 |
|---|
| 2026.01.09 | ₩56,097 | ₩61,327 | ₩55,748 | ₩61,086 | +8.89% | 1.9억 |
|---|
| 2026.01.08 | ₩57,156 | ₩58,122 | ₩54,555 | ₩55,131 | -3.54% | 8824.2만 |
|---|
| 2026.01.07 | ₩53,884 | ₩59,771 | ₩53,804 | ₩57,170 | +6.10% | 1.7억 |
|---|
| 2026.01.06 | ₩53,455 | ₩54,059 | ₩52,235 | ₩53,696 | +0.45% | 6639.5만 |
|---|
| 2026.01.05 | ₩55,775 | ₩56,459 | ₩52,664 | ₩52,798 | -5.34% | 9666.5만 |
|---|
| 2026.01.02 | ₩50,652 | ₩53,455 | ₩50,639 | ₩52,811 | +4.26% | 9539.6만 |
|---|
| 2025.12.31 | ₩50,156 | ₩50,397 | ₩49,445 | ₩49,485 | -1.34% | 5152.5만 |
|---|
| 2025.12.30 | ₩49,499 | ₩51,309 | ₩49,378 | ₩50,022 | +1.06% | 6193.5만 |
|---|
| 2025.12.29 | ₩48,292 | ₩49,351 | ₩48,037 | ₩49,190 | +1.86% | 3806.2만 |
|---|
| 2025.12.26 | ₩48,506 | ₩48,936 | ₩48,077 | ₩48,547 | +0.08% | 2877.9만 |
|---|
| 2025.12.24 | ₩47,165 | ₩48,520 | ₩46,870 | ₩48,493 | +2.81% | 3744.4만 |
|---|
| 2025.12.23 | ₩48,600 | ₩49,351 | ₩48,319 | ₩48,748 | +0.30% | 3595.8만 |
|---|
| 2025.12.22 | ₩50,813 | ₩50,827 | ₩48,667 | ₩48,775 | -4.01% | 5168.5만 |
|---|
| 2025.12.19 | ₩48,922 | ₩50,397 | ₩48,869 | ₩49,378 | +0.93% | 1.6억 |
|---|
| 2025.12.18 | ₩50,129 | ₩50,277 | ₩47,836 | ₩48,654 | -2.94% | 6946.8만 |
|---|
| 2025.12.17 | ₩50,411 | ₩50,746 | ₩48,238 | ₩48,346 | -4.10% | 5479.2만 |
|---|
| 2025.12.16 | ₩50,397 | ₩50,907 | ₩49,512 | ₩50,035 | -0.72% | 5049만 |
|---|
| 2025.12.15 | ₩51,403 | ₩51,604 | ₩50,049 | ₩50,304 | -2.14% | 6089.9만 |
|---|
| 2025.12.12 | ₩52,637 | ₩53,683 | ₩50,451 | ₩50,706 | -3.67% | 8778.5만 |
|---|
| 2025.12.11 | ₩53,737 | ₩53,898 | ₩52,409 | ₩52,986 | -1.40% | 5909.7만 |
|---|
| 2025.12.10 | ₩53,790 | ₩54,970 | ₩52,154 | ₩54,689 | +1.67% | 7597.5만 |
|---|
| 2025.12.09 | ₩54,622 | ₩55,333 | ₩53,683 | ₩54,313 | -0.56% | 6187.7만 |
|---|
| 2025.12.08 | ₩56,244 | ₩56,486 | ₩53,240 | ₩54,045 | -3.91% | 9395.4만 |
|---|
| 2025.12.05 | ₩55,198 | ₩57,438 | ₩55,185 | ₩55,534 | +0.61% | 1억 |
|---|
| 2025.12.04 | ₩58,015 | ₩58,042 | ₩53,831 | ₩54,313 | -6.38% | 1.1억 |
|---|
| 2025.12.03 | ₩58,189 | ₩59,034 | ₩57,009 | ₩58,685 | +0.85% | 9195.7만 |
|---|
| 2025.12.02 | ₩54,273 | ₩58,578 | ₩53,710 | ₩58,296 | +7.41% | 1.7억 |
|---|
| 2025.12.01 | ₩53,455 | ₩54,152 | ₩53,106 | ₩53,656 | +0.38% | 7453.5만 |
|---|
| 2025.11.28 | ₩50,156 | ₩54,434 | ₩50,076 | ₩54,394 | +8.45% | 9580만 |
|---|
| 2025.11.26 | ₩48,547 | ₩49,941 | ₩48,453 | ₩49,365 | +1.69% | 5456.3만 |
|---|
| 2025.11.25 | ₩47,675 | ₩48,453 | ₩46,508 | ₩48,051 | +0.79% | 6220.3만 |
|---|
| 2025.11.24 | ₩46,897 | ₩48,493 | ₩46,522 | ₩47,997 | +2.34% | 1억 |
|---|
| 2025.11.21 | ₩44,939 | ₩46,911 | ₩44,108 | ₩46,267 | +2.95% | 1.1억 |
|---|
| 2025.11.20 | ₩48,279 | ₩49,190 | ₩44,899 | ₩45,087 | -6.61% | 9638.9만 |
|---|
| 2025.11.19 | ₩46,039 | ₩47,943 | ₩45,932 | ₩47,085 | +2.27% | 6711.6만 |
|---|
| 2025.11.18 | ₩45,932 | ₩46,616 | ₩45,020 | ₩46,039 | +0.23% | 6150.5만 |
|---|
| 2025.11.17 | ₩47,541 | ₩47,916 | ₩45,905 | ₩46,549 | -2.09% | 7258만 |
|---|
| 2025.11.14 | ₩46,978 | ₩48,413 | ₩46,428 | ₩47,635 | +1.40% | 7171.6만 |
|---|
| 2025.11.13 | ₩49,982 | ₩50,035 | ₩47,541 | ₩48,158 | -3.65% | 9559.3만 |
|---|
| 2025.11.12 | ₩51,041 | ₩51,229 | ₩50,089 | ₩50,813 | -0.45% | 5387.6만 |
|---|
| 2025.11.11 | ₩51,162 | ₩51,256 | ₩50,277 | ₩50,800 | -0.71% | 5374.2만 |
|---|
| 2025.11.10 | ₩52,208 | ₩53,012 | ₩50,920 | ₩51,564 | -1.23% | 7782만 |
|---|
| 2025.11.07 | ₩49,968 | ₩51,323 | ₩49,579 | ₩51,135 | +2.33% | 9552.1만 |
|---|
| 2025.11.06 | ₩51,417 | ₩53,428 | ₩49,351 | ₩49,941 | -2.87% | 7763만 |
|---|
| 2025.11.05 | ₩50,183 | ₩51,886 | ₩49,767 | ₩51,470 | +2.57% | 7463.2만 |
|---|
| 2025.11.04 | ₩51,148 | ₩51,296 | ₩49,123 | ₩49,660 | -2.91% | 1억 |
|---|
| 2025.11.03 | ₩53,978 | ₩54,246 | ₩52,369 | ₩52,972 | -1.86% | 6126.8만 |
|---|
| 2025.10.31 | ₩54,555 | ₩54,756 | ₩53,361 | ₩53,629 | -1.70% | 8047.1만 |
|---|
| 2025.10.30 | ₩54,944 | ₩55,561 | ₩53,790 | ₩53,857 | -1.98% | 8485.6만 |
|---|
| 2025.10.29 | ₩55,789 | ₩56,379 | ₩54,877 | ₩55,440 | -0.62% | 1.1억 |
|---|
| 2025.10.28 | ₩53,093 | ₩56,969 | ₩53,026 | ₩55,695 | +4.90% | 1.8억 |
|---|
| 2025.10.27 | ₩51,484 | ₩54,541 | ₩51,269 | ₩53,026 | +3.00% | 1.6억 |
|---|
| 2025.10.24 | ₩53,670 | ₩55,145 | ₩50,733 | ₩51,336 | -4.35% | 2.5억 |
|---|
| 2025.10.23 | ₩49,083 | ₩51,497 | ₩48,855 | ₩51,175 | +4.26% | 1.2억 |
|---|
| 2025.10.22 | ₩50,746 | ₩50,867 | ₩48,332 | ₩49,512 | -2.43% | 8710만 |
|---|
| 2025.10.21 | ₩51,148 | ₩51,430 | ₩50,518 | ₩51,122 | -0.05% | 7313.5만 |
|---|
| 2025.10.20 | ₩50,384 | ₩51,658 | ₩50,371 | ₩51,095 | +1.41% | 8023만 |
|---|
| 2025.10.17 | ₩48,761 | ₩51,470 | ₩48,386 | ₩49,633 | +1.79% | 1.2억 |
|---|
| 2025.10.16 | ₩49,821 | ₩50,987 | ₩48,828 | ₩49,405 | -0.83% | 8335.8만 |
|---|
| 2025.10.15 | ₩48,815 | ₩50,277 | ₩47,796 | ₩49,821 | +2.06% | 9924.3만 |
|---|
| 2025.10.14 | ₩48,279 | ₩49,016 | ₩46,522 | ₩47,782 | -1.03% | 1.2억 |
|---|
| 2025.10.13 | ₩48,869 | ₩50,304 | ₩48,654 | ₩49,915 | +2.14% | 1억 |
|---|
| 2025.10.10 | ₩51,578 | ₩53,173 | ₩48,681 | ₩48,775 | -5.43% | 1.8억 |
|---|